1726 (株)ビーアールホールディングス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 244 | 252 | 243 | 252 | 39,000 | 126 |
| 2014-12-29 | 239 | 245 | 239 | 244 | 23,000 | 122 |
| 2014-12-26 | 238 | 243 | 232 | 241 | 69,000 | 120.50 |
| 2014-12-25 | 230 | 238 | 226 | 237 | 52,000 | 118.50 |
| 2014-12-24 | 235 | 245 | 228 | 235 | 49,000 | 117.50 |
| 2014-12-22 | 242 | 255 | 235 | 235 | 55,000 | 117.50 |
| 2014-12-19 | 245 | 256 | 239 | 242 | 36,000 | 121 |
| 2014-12-18 | 246 | 248 | 238 | 240 | 18,000 | 120 |
| 2014-12-17 | 248 | 248 | 243 | 245 | 11,000 | 122.50 |
| 2014-12-16 | 250 | 263 | 241 | 244 | 34,000 | 122 |
| 2014-12-15 | 250 | 250 | 239 | 242 | 58,000 | 121 |
| 2014-12-12 | 261 | 266 | 241 | 251 | 88,000 | 125.50 |
| 2014-12-11 | 265 | 271 | 264 | 268 | 14,000 | 134 |
| 2014-12-10 | 281 | 288 | 273 | 275 | 38,000 | 137.50 |
| 2014-12-09 | 278 | 288 | 275 | 278 | 43,000 | 139 |
| 2014-12-08 | 277 | 289 | 275 | 280 | 31,000 | 140 |
| 2014-12-05 | 275 | 285 | 272 | 278 | 28,000 | 139 |
| 2014-12-04 | 290 | 290 | 275 | 275 | 74,000 | 137.50 |
| 2014-12-03 | 291 | 300 | 267 | 292 | 114,000 | 146 |
| 2014-12-02 | 291 | 295 | 280 | 291 | 131,000 | 145.50 |
| 2014-12-01 | 268 | 313 | 264 | 290 | 179,000 | 145 |
| 2014-11-28 | 254 | 279 | 254 | 275 | 73,000 | 137.50 |
| 2014-11-27 | 251 | 253 | 251 | 253 | 14,000 | 126.50 |
| 2014-11-26 | 246 | 255 | 246 | 254 | 28,000 | 127 |
| 2014-11-25 | 247 | 247 | 246 | 246 | 14,000 | 123 |
| 2014-11-21 | 241 | 246 | 237 | 244 | 62,000 | 122 |
| 2014-11-20 | 241 | 245 | 238 | 245 | 7,000 | 122.50 |
| 2014-11-19 | 243 | 243 | 235 | 241 | 22,000 | 120.50 |
| 2014-11-18 | 240 | 247 | 238 | 243 | 34,000 | 121.50 |
| 2014-11-17 | 246 | 249 | 243 | 248 | 10,000 | 124 |
| 2014-11-14 | 245 | 247 | 241 | 247 | 16,000 | 123.50 |
| 2014-11-13 | 243 | 248 | 241 | 244 | 19,000 | 122 |
| 2014-11-12 | 240 | 247 | 240 | 243 | 18,000 | 121.50 |
| 2014-11-11 | 237 | 246 | 235 | 243 | 29,000 | 121.50 |
| 2014-11-10 | 233 | 249 | 231 | 243 | 82,000 | 121.50 |
| 2014-11-07 | 242 | 249 | 242 | 249 | 16,000 | 124.50 |
| 2014-11-06 | 250 | 250 | 250 | 250 | 4,000 | 125 |
| 2014-11-05 | 250 | 251 | 249 | 250 | 5,000 | 125 |
| 2014-11-04 | 250 | 254 | 232 | 251 | 62,000 | 125.50 |
| 2014-10-31 | 255 | 260 | 243 | 250 | 36,000 | 125 |
| 2014-10-30 | 252 | 255 | 252 | 255 | 3,000 | 127.50 |
| 2014-10-29 | 253 | 254 | 250 | 254 | 15,000 | 127 |
| 2014-10-28 | 243 | 255 | 243 | 252 | 8,000 | 126 |
| 2014-10-27 | 257 | 257 | 252 | 255 | 22,000 | 127.50 |
| 2014-10-24 | 251 | 257 | 251 | 255 | 16,000 | 127.50 |
| 2014-10-23 | 250 | 256 | 247 | 251 | 20,000 | 125.50 |
| 2014-10-22 | 248 | 256 | 248 | 250 | 46,000 | 125 |
| 2014-10-21 | 255 | 259 | 247 | 259 | 10,000 | 129.50 |
| 2014-10-20 | 258 | 258 | 257 | 257 | 3,000 | 128.50 |
| 2014-10-17 | 259 | 259 | 259 | 259 | 2,000 | 129.50 |
| 2014-10-16 | 240 | 249 | 232 | 249 | 20,000 | 124.50 |
| 2014-10-15 | 255 | 255 | 247 | 254 | 4,000 | 127 |
| 2014-10-14 | 246 | 255 | 246 | 255 | 4,000 | 127.50 |
| 2014-10-10 | 258 | 258 | 248 | 254 | 9,000 | 127 |
| 2014-10-09 | 259 | 260 | 247 | 255 | 10,000 | 127.50 |
| 2014-10-08 | 246 | 254 | 246 | 254 | 12,000 | 127 |
| 2014-10-07 | 261 | 261 | 252 | 256 | 4,000 | 128 |
| 2014-10-03 | 253 | 256 | 252 | 256 | 17,000 | 128 |
| 2014-10-02 | 260 | 261 | 252 | 260 | 14,000 | 130 |
| 2014-10-01 | 269 | 269 | 257 | 265 | 14,000 | 132.50 |
| 2014-09-30 | 260 | 269 | 260 | 269 | 20,000 | 134.50 |
| 2014-09-29 | 267 | 275 | 267 | 273 | 29,000 | 136.50 |
| 2014-09-26 | 266 | 275 | 251 | 275 | 17,000 | 137.50 |
| 2014-09-25 | 538 | 538 | 516 | 535 | 27,000 | 133.75 |
| 2014-09-24 | 507 | 519 | 506 | 518 | 8,000 | 129.50 |
| 2014-09-22 | 502 | 514 | 498 | 514 | 26,000 | 128.50 |
| 2014-09-19 | 504 | 520 | 492 | 520 | 12,000 | 130 |
| 2014-09-18 | 505 | 505 | 505 | 505 | 3,000 | 126.25 |
| 2014-09-17 | 515 | 515 | 509 | 515 | 4,000 | 128.75 |
| 2014-09-16 | 521 | 525 | 500 | 517 | 20,000 | 129.25 |
| 2014-09-12 | 525 | 530 | 520 | 530 | 34,000 | 132.50 |
| 2014-09-11 | 525 | 525 | 525 | 525 | 4,000 | 131.25 |
| 2014-09-10 | 531 | 539 | 531 | 539 | 3,000 | 134.75 |
| 2014-09-09 | 544 | 544 | 535 | 540 | 4,000 | 135 |
| 2014-09-08 | 540 | 544 | 520 | 544 | 5,000 | 136 |
| 2014-09-05 | 549 | 549 | 538 | 544 | 6,000 | 136 |
| 2014-09-04 | 526 | 559 | 520 | 535 | 40,000 | 133.75 |
| 2014-09-03 | 542 | 543 | 531 | 538 | 34,000 | 134.50 |
| 2014-09-02 | 562 | 562 | 540 | 543 | 43,000 | 135.75 |
| 2014-09-01 | 547 | 568 | 535 | 562 | 71,000 | 140.50 |
| 2014-08-29 | 538 | 550 | 507 | 545 | 46,000 | 136.25 |
| 2014-08-28 | 469 | 520 | 460 | 490 | 32,000 | 122.50 |
| 2014-08-27 | 464 | 465 | 459 | 459 | 19,000 | 114.75 |
| 2014-08-26 | 478 | 478 | 451 | 469 | 44,000 | 117.25 |
| 2014-08-25 | 471 | 471 | 466 | 471 | 82,000 | 117.75 |
| 2014-08-21 | 393 | 393 | 391 | 391 | 3,000 | 97.75 |
| 2014-08-20 | 396 | 396 | 393 | 393 | 3,000 | 98.25 |
| 2014-08-19 | 388 | 389 | 388 | 388 | 8,000 | 97 |
| 2014-08-18 | 386 | 400 | 386 | 388 | 9,000 | 97 |
| 2014-08-15 | 385 | 386 | 385 | 386 | 5,000 | 96.50 |
| 2014-08-14 | 380 | 382 | 380 | 382 | 2,000 | 95.50 |
| 2014-08-13 | 373 | 383 | 373 | 383 | 3,000 | 95.75 |
| 2014-08-12 | 396 | 396 | 365 | 380 | 31,000 | 95 |
| 2014-08-11 | 402 | 402 | 402 | 402 | 1,000 | 100.50 |
| 2014-08-08 | 410 | 410 | 404 | 404 | 3,000 | 101 |
| 2014-08-07 | 410 | 410 | 410 | 410 | 2,000 | 102.50 |
| 2014-08-05 | 410 | 410 | 410 | 410 | 1,000 | 102.50 |
| 2014-08-04 | 409 | 409 | 409 | 409 | 1,000 | 102.25 |
| 2014-08-01 | 405 | 405 | 405 | 405 | 1,000 | 101.25 |
| 2014-07-31 | 409 | 409 | 402 | 405 | 16,000 | 101.25 |
| 2014-07-30 | 412 | 413 | 412 | 413 | 3,000 | 103.25 |
| 2014-07-29 | 406 | 411 | 402 | 411 | 13,000 | 102.75 |
| 2014-07-28 | 405 | 408 | 405 | 406 | 8,000 | 101.50 |
| 2014-07-25 | 408 | 410 | 408 | 410 | 13,000 | 102.50 |
| 2014-07-24 | 402 | 405 | 400 | 404 | 5,000 | 101 |
| 2014-07-23 | 399 | 399 | 398 | 399 | 4,000 | 99.75 |
| 2014-07-22 | 396 | 396 | 395 | 395 | 5,000 | 98.75 |
| 2014-07-18 | 396 | 398 | 395 | 396 | 7,000 | 99 |
| 2014-07-17 | 388 | 395 | 387 | 395 | 10,000 | 98.75 |
| 2014-07-16 | 394 | 405 | 390 | 396 | 25,000 | 99 |
| 2014-07-15 | 395 | 395 | 394 | 394 | 5,000 | 98.50 |
| 2014-07-14 | 398 | 398 | 386 | 390 | 4,000 | 97.50 |
| 2014-07-10 | 393 | 397 | 389 | 396 | 6,000 | 99 |
| 2014-07-09 | 395 | 395 | 393 | 393 | 3,000 | 98.25 |
| 2014-07-08 | 393 | 395 | 393 | 395 | 2,000 | 98.75 |
| 2014-07-07 | 388 | 392 | 386 | 392 | 5,000 | 98 |
| 2014-07-04 | 392 | 392 | 392 | 392 | 2,000 | 98 |
| 2014-07-02 | 394 | 398 | 392 | 398 | 4,000 | 99.50 |
| 2014-07-01 | 398 | 398 | 398 | 398 | 1,000 | 99.50 |
| 2014-06-30 | 396 | 396 | 395 | 395 | 9,000 | 98.75 |
| 2014-06-27 | 399 | 399 | 390 | 390 | 11,000 | 97.50 |
| 2014-06-26 | 398 | 401 | 398 | 401 | 4,000 | 100.25 |
| 2014-06-25 | 399 | 399 | 396 | 396 | 2,000 | 99 |
| 2014-06-24 | 399 | 399 | 392 | 392 | 3,000 | 98 |
| 2014-06-23 | 400 | 400 | 400 | 400 | 2,000 | 100 |
| 2014-06-20 | 396 | 400 | 396 | 398 | 5,000 | 99.50 |
| 2014-06-19 | 410 | 413 | 396 | 410 | 32,000 | 102.50 |
| 2014-06-18 | 409 | 413 | 400 | 413 | 27,000 | 103.25 |
| 2014-06-17 | 395 | 405 | 394 | 405 | 20,000 | 101.25 |
| 2014-06-16 | 388 | 390 | 383 | 390 | 20,000 | 97.50 |
| 2014-06-13 | 380 | 380 | 376 | 380 | 12,000 | 95 |
| 2014-06-12 | 368 | 379 | 368 | 379 | 4,000 | 94.75 |
| 2014-06-11 | 377 | 377 | 376 | 376 | 7,000 | 94 |
| 2014-06-10 | 381 | 381 | 381 | 381 | 1,000 | 95.25 |
| 2014-06-09 | 390 | 390 | 382 | 382 | 5,000 | 95.50 |
| 2014-06-05 | 400 | 400 | 395 | 399 | 6,000 | 99.75 |
| 2014-06-04 | 398 | 399 | 398 | 399 | 13,000 | 99.75 |
| 2014-06-02 | 398 | 398 | 398 | 398 | 2,000 | 99.50 |
| 2014-05-30 | 397 | 398 | 392 | 398 | 20,000 | 99.50 |
| 2014-05-29 | 387 | 397 | 387 | 397 | 31,000 | 99.25 |
| 2014-05-28 | 373 | 382 | 361 | 382 | 27,000 | 95.50 |
| 2014-05-27 | 349 | 372 | 349 | 372 | 27,000 | 93 |
| 2014-05-26 | 348 | 350 | 348 | 348 | 13,000 | 87 |
| 2014-05-23 | 335 | 350 | 332 | 350 | 22,000 | 87.50 |
| 2014-05-22 | 344 | 344 | 328 | 335 | 5,000 | 83.75 |
| 2014-05-20 | 323 | 330 | 323 | 330 | 8,000 | 82.50 |
| 2014-05-16 | 344 | 344 | 319 | 319 | 24,000 | 79.75 |
| 2014-05-15 | 325 | 345 | 325 | 345 | 35,000 | 86.25 |
| 2014-05-14 | 313 | 313 | 301 | 301 | 3,000 | 75.25 |
| 2014-05-13 | 320 | 320 | 295 | 300 | 16,000 | 75 |
| 2014-05-12 | 338 | 340 | 335 | 335 | 17,000 | 83.75 |
| 2014-05-09 | 325 | 332 | 325 | 330 | 21,000 | 82.50 |
| 2014-05-08 | 320 | 320 | 310 | 315 | 26,000 | 78.75 |
| 2014-05-07 | 304 | 325 | 300 | 305 | 43,000 | 76.25 |
| 2014-05-02 | 285 | 307 | 285 | 296 | 44,000 | 74 |
| 2014-05-01 | 270 | 280 | 270 | 277 | 36,000 | 69.25 |
| 2014-04-30 | 267 | 267 | 267 | 267 | 11,000 | 66.75 |
| 2014-04-28 | 260 | 267 | 258 | 267 | 32,000 | 66.75 |
| 2014-04-25 | 262 | 262 | 258 | 258 | 8,000 | 64.50 |
| 2014-04-24 | 260 | 262 | 257 | 262 | 13,000 | 65.50 |
| 2014-04-23 | 254 | 254 | 254 | 254 | 1,000 | 63.50 |
| 2014-04-22 | 256 | 256 | 253 | 253 | 6,000 | 63.25 |
| 2014-04-21 | 264 | 264 | 264 | 264 | 1,000 | 66 |
| 2014-04-18 | 259 | 259 | 259 | 259 | 1,000 | 64.75 |
| 2014-04-17 | 256 | 259 | 255 | 259 | 8,000 | 64.75 |
| 2014-04-16 | 252 | 255 | 252 | 255 | 2,000 | 63.75 |
| 2014-04-15 | 255 | 255 | 250 | 250 | 2,000 | 62.50 |
| 2014-04-11 | 250 | 250 | 250 | 250 | 6,000 | 62.50 |
| 2014-04-10 | 248 | 255 | 248 | 255 | 2,000 | 63.75 |
| 2014-04-09 | 252 | 256 | 249 | 249 | 4,000 | 62.25 |
| 2014-04-07 | 254 | 254 | 254 | 254 | 1,000 | 63.50 |
| 2014-04-03 | 253 | 258 | 253 | 255 | 7,000 | 63.75 |
| 2014-04-02 | 254 | 257 | 254 | 257 | 8,000 | 64.25 |
| 2014-04-01 | 262 | 262 | 250 | 250 | 9,000 | 62.50 |
| 2014-03-31 | 276 | 276 | 270 | 270 | 13,000 | 67.50 |
| 2014-03-28 | 251 | 257 | 251 | 257 | 6,000 | 64.25 |
| 2014-03-27 | 250 | 250 | 250 | 250 | 3,000 | 62.50 |
| 2014-03-26 | 247 | 247 | 247 | 247 | 1,000 | 61.75 |
| 2014-03-25 | 246 | 246 | 246 | 246 | 1,000 | 61.50 |
| 2014-03-24 | 246 | 249 | 246 | 249 | 2,000 | 62.25 |
| 2014-03-20 | 245 | 245 | 245 | 245 | 1,000 | 61.25 |
| 2014-03-19 | 253 | 253 | 245 | 245 | 7,000 | 61.25 |
| 2014-03-18 | 263 | 263 | 250 | 253 | 12,000 | 63.25 |
| 2014-03-17 | 250 | 264 | 250 | 264 | 7,000 | 66 |
| 2014-03-14 | 242 | 242 | 242 | 242 | 2,000 | 60.50 |
| 2014-03-12 | 246 | 246 | 246 | 246 | 1,000 | 61.50 |
| 2014-03-11 | 251 | 251 | 250 | 250 | 3,000 | 62.50 |
| 2014-03-10 | 248 | 249 | 248 | 249 | 3,000 | 62.25 |
| 2014-03-07 | 253 | 253 | 253 | 253 | 6,000 | 63.25 |
| 2014-03-06 | 250 | 250 | 250 | 250 | 1,000 | 62.50 |
| 2014-03-05 | 246 | 246 | 246 | 246 | 7,000 | 61.50 |
| 2014-03-03 | 269 | 269 | 250 | 250 | 5,000 | 62.50 |
| 2014-02-28 | 259 | 270 | 258 | 269 | 20,000 | 67.25 |
| 2014-02-27 | 244 | 248 | 244 | 248 | 10,000 | 62 |
| 2014-02-26 | 242 | 244 | 242 | 244 | 2,000 | 61 |
| 2014-02-25 | 242 | 242 | 242 | 242 | 1,000 | 60.50 |
| 2014-02-20 | 235 | 235 | 235 | 235 | 2,000 | 58.75 |
| 2014-02-19 | 237 | 239 | 237 | 239 | 4,000 | 59.75 |
| 2014-02-17 | 237 | 239 | 237 | 237 | 9,000 | 59.25 |
| 2014-02-14 | 247 | 247 | 244 | 245 | 5,000 | 61.25 |
| 2014-02-13 | 250 | 250 | 250 | 250 | 1,000 | 62.50 |
| 2014-02-10 | 254 | 254 | 249 | 249 | 6,000 | 62.25 |
| 2014-02-06 | 269 | 269 | 260 | 260 | 7,000 | 65 |
| 2014-02-05 | 260 | 261 | 257 | 257 | 5,000 | 64.25 |
| 2014-02-04 | 252 | 260 | 252 | 260 | 3,000 | 65 |
| 2014-02-03 | 262 | 262 | 262 | 262 | 1,000 | 65.50 |
| 2014-01-31 | 265 | 265 | 254 | 254 | 13,000 | 63.50 |
| 2014-01-30 | 256 | 261 | 256 | 261 | 4,000 | 65.25 |
| 2014-01-29 | 266 | 268 | 261 | 261 | 10,000 | 65.25 |
| 2014-01-28 | 269 | 269 | 262 | 269 | 5,000 | 67.25 |
| 2014-01-27 | 262 | 263 | 255 | 263 | 4,000 | 65.75 |
| 2014-01-24 | 266 | 266 | 262 | 263 | 3,000 | 65.75 |
| 2014-01-23 | 270 | 270 | 269 | 269 | 3,000 | 67.25 |
| 2014-01-22 | 269 | 269 | 269 | 269 | 1,000 | 67.25 |
| 2014-01-20 | 268 | 270 | 266 | 270 | 3,000 | 67.50 |
| 2014-01-17 | 269 | 269 | 268 | 268 | 4,000 | 67 |
| 2014-01-16 | 264 | 270 | 264 | 270 | 8,000 | 67.50 |
| 2014-01-15 | 264 | 264 | 261 | 263 | 8,000 | 65.75 |
| 2014-01-14 | 246 | 257 | 245 | 257 | 4,000 | 64.25 |
| 2014-01-10 | 255 | 255 | 251 | 252 | 4,000 | 63 |
| 2014-01-09 | 254 | 255 | 254 | 255 | 2,000 | 63.75 |
| 2014-01-08 | 246 | 255 | 246 | 255 | 10,000 | 63.75 |
| 2014-01-07 | 245 | 253 | 245 | 246 | 8,000 | 61.50 |
| 2014-01-06 | 252 | 255 | 248 | 248 | 13,000 | 62 |
分割・併合履歴 ： [2016-09-28]1株→2株 [2014-09-26]1株→2株
